KissMeData/096870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200200	59187915	2910	2910	2910	2910	2600
3	20230922	200100	59187915	2910	2910	2910	2910	0
4	20230922	200000	59187915	2910	2910	2910	2910	0
5	20230922	195900	59187915	2910	2910	2910	2910	0
6	20230922	195800	59187915	2910	2910	2910	2910	0
7	20230922	195700	59187915	2910	2910	2910	2910	0
8	20230922	195600	59187915	2910	2910	2910	2910	0
9	20230922	195500	59187915	2910	2910	2910	2910	0
10	20230922	195400	59187915	2910	2910	2910	2910	0
11	20230922	195300	59187915	2910	2910	2910	2910	0
12	20230922	195200	59187915	2910	2910	2910	2910	0
13	20230922	195100	59187915	2910	2910	2910	2910	0
14	20230922	195000	59187915	2910	2910	2910	2910	0
15	20230922	194900	59187915	2910	2910	2910	2910	0
16	20230922	194800	59187915	2910	2910	2910	2910	0
17	20230922	194700	59187915	2910	2910	2910	2910	0
18	20230922	194600	59187915	2910	2910	2910	2910	0
19	20230922	194500	59187915	2910	2910	2910	2910	0
20	20230922	194400	59187915	2910	2910	2910	2910	0
21	20230922	194300	59187915	2910	2910	2910	2910	0
22	20230922	194200	59187915	2910	2910	2910	2910	0
23	20230922	194100	59187915	2910	2910	2910	2910	0
24	20230922	194000	59187915	2910	2910	2910	2910	0
25	20230922	193900	59187915	2910	2910	2910	2910	0
26	20230922	193800	59187915	2910	2910	2910	2910	0
27	20230922	193700	59187915	2910	2910	2910	2910	0
28	20230922	193600	59187915	2910	2910	2910	2910	0
29	20230922	193500	59187915	2910	2910	2910	2910	0
30	20230922	193400	59187915	2910	2910	2910	2910	0
31	20230922	193300	59187915	2910	2910	2910	2910	0
32	20230922	193200	59187915	2910	2910	2910	2910	2600
33	20230922	193100	59187915	2910	2910	2910	2910	0
34	20230922	193000	59187915	2910	2910	2910	2910	0
35	20230922	192900	59187915	2910	2910	2910	2910	0
36	20230922	192800	59187915	2910	2910	2910	2910	0
37	20230922	192700	59187915	2910	2910	2910	2910	0
38	20230922	192600	59187915	2910	2910	2910	2910	0
39	20230922	192500	59187915	2910	2910	2910	2910	0
40	20230922	192400	59187915	2910	2910	2910	2910	0
41	20230922	192300	59187915	2910	2910	2910	2910	0
42	20230922	192200	59187915	2910	2910	2910	2910	0
43	20230922	192100	59187915	2910	2910	2910	2910	0
44	20230922	192000	59187915	2910	2910	2910	2910	0
45	20230922	191900	59187915	2910	2910	2910	2910	0
46	20230922	191800	59187915	2910	2910	2910	2910	0
47	20230922	191700	59187915	2910	2910	2910	2910	0
48	20230922	191600	59187915	2910	2910	2910	2910	0
49	20230922	191500	59187915	2910	2910	2910	2910	0
50	20230922	191400	59187915	2910	2910	2910	2910	0
51	20230922	191300	59187915	2910	2910	2910	2910	0
52	20230922	191200	59187915	2910	2910	2910	2910	0
53	20230922	191100	59187915	2910	2910	2910	2910	0
54	20230922	191000	59187915	2910	2910	2910	2910	0
55	20230922	190900	59187915	2910	2910	2910	2910	0
56	20230922	190800	59187915	2910	2910	2910	2910	0
57	20230922	190700	59187915	2910	2910	2910	2910	0
58	20230922	190600	59187915	2910	2910	2910	2910	0
59	20230922	190500	59187915	2910	2910	2910	2910	0
60	20230922	190400	59187915	2910	2910	2910	2910	0
61	20230922	190300	59187915	2910	2910	2910	2910	0
62	20230922	190200	59187915	2910	2910	2910	2910	2600
63	20230922	190100	59187915	2910	2910	2910	2910	0
64	20230922	190000	59187915	2910	2910	2910	2910	0
65	20230922	185900	59187915	2910	2910	2910	2910	0
66	20230922	185800	59187915	2910	2910	2910	2910	0
67	20230922	185700	59187915	2910	2910	2910	2910	0
68	20230922	185600	59187915	2910	2910	2910	2910	0
69	20230922	185500	59187915	2910	2910	2910	2910	0
70	20230922	185400	59187915	2910	2910	2910	2910	0
71	20230922	185300	59187915	2910	2910	2910	2910	0
72	20230922	185200	59187915	2910	2910	2910	2910	0
73	20230922	185100	59187915	2910	2910	2910	2910	0
74	20230922	185000	59187915	2910	2910	2910	2910	0
75	20230922	184900	59187915	2910	2910	2910	2910	0
76	20230922	184800	59187915	2910	2910	2910	2910	0
77	20230922	184700	59187915	2910	2910	2910	2910	0
78	20230922	184600	59187915	2910	2910	2910	2910	0
79	20230922	184500	59187915	2910	2910	2910	2910	0
80	20230922	184400	59187915	2910	2910	2910	2910	0
81	20230922	184300	59187915	2910	2910	2910	2910	0
82	20230922	184200	59187915	2910	2910	2910	2910	0
83	20230922	184100	59187915	2910	2910	2910	2910	0
84	20230922	184000	59187915	2910	2910	2910	2910	0
85	20230922	183900	59187915	2910	2910	2910	2910	0
86	20230922	183800	59187915	2910	2910	2910	2910	0
87	20230922	183700	59187915	2910	2910	2910	2910	0
88	20230922	183600	59187915	2910	2910	2910	2910	0
89	20230922	183500	59187915	2910	2910	2910	2910	0
90	20230922	183400	59187915	2910	2910	2910	2910	0
91	20230922	183300	59187915	2910	2910	2910	2910	0
92	20230922	183200	59187915	2910	2910	2910	2910	2600
93	20230922	183100	59187915	2910	2910	2910	2910	0
94	20230922	183000	59187915	2910	2910	2910	2910	0
95	20230922	182900	59187915	2910	2910	2910	2910	0
96	20230922	182800	59187915	2910	2910	2910	2910	0
97	20230922	182700	59187915	2910	2910	2910	2910	0
98	20230922	182600	59187915	2910	2910	2910	2910	0
99	20230922	182500	59187915	2910	2910	2910	2910	0
100	20230922	182400	59187915	2910	2910	2910	2910	0
101	20230922	182300	59187915	2910	2910	2910	2910	0
102	20230922	182200	59187915	2910	2910	2910	2910	0
103	20230922	182100	59187915	2910	2910	2910	2910	0
104	20230922	182000	59187915	2910	2910	2910	2910	0
105	20230922	181900	59187915	2910	2910	2910	2910	0
106	20230922	181800	59187915	2910	2910	2910	2910	0
107	20230922	181700	59187915	2910	2910	2910	2910	0
108	20230922	181600	59187915	2910	2910	2910	2910	0
109	20230922	181500	59187915	2910	2910	2910	2910	0
110	20230922	181400	59187915	2910	2910	2910	2910	0
111	20230922	181300	59187915	2910	2910	2910	2910	0
112	20230922	181200	59187915	2910	2910	2910	2910	0
113	20230922	181100	59187915	2910	2910	2910	2910	0
114	20230922	181000	59187915	2910	2910	2910	2910	0
115	20230922	180900	59187915	2910	2910	2910	2910	0
116	20230922	180800	59187915	2910	2910	2910	2910	0
117	20230922	180700	59187915	2910	2910	2910	2910	0
118	20230922	180600	59187915	2910	2910	2910	2910	0
119	20230922	180500	59187915	2910	2910	2910	2910	0
120	20230922	180400	59187915	2910	2910	2910	2910	0
121	20230922	180300	59187915	2910	2910	2910	2910	0
122	20230922	180200	59187915	2910	2910	2910	2910	2600
123	20230922	180100	59187915	2910	2910	2910	2910	0
124	20230922	180000	59187915	2910	2910	2910	2910	0
125	20230922	175900	59187915	2910	2910	2910	2910	0
126	20230922	175800	59187915	2910	2910	2910	2910	0
127	20230922	175700	59187915	2910	2910	2910	2910	0
128	20230922	175600	59187915	2910	2910	2910	2910	0
129	20230922	175500	59187915	2910	2910	2910	2910	0
130	20230922	175400	59187915	2910	2910	2910	2910	0
131	20230922	175300	59187915	2910	2910	2910	2910	0
132	20230922	175200	59187915	2910	2910	2910	2910	0
133	20230922	175100	59187915	2910	2910	2910	2910	0
134	20230922	175000	59187915	2910	2910	2910	2910	0
135	20230922	174900	59187915	2910	2910	2910	2910	0
136	20230922	174800	59187915	2910	2910	2910	2910	0
137	20230922	174700	59187915	2910	2910	2910	2910	0
138	20230922	174600	59187915	2910	2910	2910	2910	0
139	20230922	174500	59187915	2910	2910	2910	2910	0
140	20230922	174400	59187915	2910	2910	2910	2910	0
141	20230922	174300	59187915	2910	2910	2910	2910	0
142	20230922	174200	59187915	2910	2910	2910	2910	0
143	20230922	174100	59187915	2910	2910	2910	2910	0
144	20230922	174000	59187915	2910	2910	2910	2910	0
145	20230922	173900	59187915	2910	2910	2910	2910	0
146	20230922	173800	59187915	2910	2910	2910	2910	0
147	20230922	173700	59187915	2910	2910	2910	2910	0
148	20230922	173600	59187915	2910	2910	2910	2910	0
149	20230922	173500	59187915	2910	2910	2910	2910	0
150	20230922	173400	59187915	2910	2910	2910	2910	0
151	20230922	173300	59187915	2910	2910	2910	2910	0
152	20230922	173200	59187915	2910	2910	2910	2910	2600
153	20230922	173100	59187915	2910	2910	2910	2910	0
154	20230922	173000	59187915	2910	2910	2910	2910	0
155	20230922	172900	59187915	2910	2910	2910	2910	0
156	20230922	172800	59187915	2910	2910	2910	2910	0
157	20230922	172700	59187915	2910	2910	2910	2910	0
158	20230922	172600	59187915	2910	2910	2910	2910	0
159	20230922	172500	59187915	2910	2910	2910	2910	0
160	20230922	172400	59187915	2910	2910	2910	2910	0
161	20230922	172300	59187915	2910	2910	2910	2910	0
162	20230922	172200	59187915	2910	2910	2910	2910	0
163	20230922	172100	59187915	2910	2910	2910	2910	0
164	20230922	172000	59187915	2910	2910	2910	2910	0
165	20230922	171900	59187915	2910	2910	2910	2910	0
166	20230922	171800	59187915	2910	2910	2910	2910	0
167	20230922	171700	59187915	2910	2910	2910	2910	0
168	20230922	171600	59187915	2910	2910	2910	2910	0
169	20230922	171500	59187915	2910	2910	2910	2910	0
170	20230922	171400	59187915	2910	2910	2910	2910	0
171	20230922	171300	59187915	2910	2910	2910	2910	0
172	20230922	171200	59187915	2910	2910	2910	2910	0
173	20230922	171100	59187915	2910	2910	2910	2910	0
174	20230922	171000	59187915	2910	2910	2910	2910	0
175	20230922	170900	59187915	2910	2910	2910	2910	0
176	20230922	170800	59187915	2910	2910	2910	2910	0
177	20230922	170700	59187915	2910	2910	2910	2910	0
178	20230922	170600	59187915	2910	2910	2910	2910	0
179	20230922	170500	59187915	2910	2910	2910	2910	0
180	20230922	170400	59187915	2910	2910	2910	2910	0
181	20230922	170300	59187915	2910	2910	2910	2910	0
182	20230922	170200	59187915	2910	2910	2910	2910	2600
183	20230922	170100	59187915	2910	2910	2910	2910	0
184	20230922	170000	59187915	2910	2910	2910	2910	0
185	20230922	165900	59187915	2910	2910	2910	2910	0
186	20230922	165800	59187915	2910	2910	2910	2910	0
187	20230922	165700	59187915	2910	2910	2910	2910	0
188	20230922	165600	59187915	2910	2910	2910	2910	0
189	20230922	165500	59187915	2910	2910	2910	2910	0
190	20230922	165400	59187915	2910	2910	2910	2910	0
191	20230922	165300	59187915	2910	2910	2910	2910	0
192	20230922	165200	59187915	2910	2910	2910	2910	0
193	20230922	165100	59187915	2910	2910	2910	2910	0
194	20230922	165000	59187915	2910	2910	2910	2910	0
195	20230922	164900	59187915	2910	2910	2910	2910	0
196	20230922	164800	59187915	2910	2910	2910	2910	0
197	20230922	164700	59187915	2910	2910	2910	2910	0
198	20230922	164600	59187915	2910	2910	2910	2910	0
199	20230922	164500	59187915	2910	2910	2910	2910	0
200	20230922	164400	59187915	2910	2910	2910	2910	0
201	20230922	164300	59187915	2910	2910	2910	2910	0
202	20230922	164200	59187915	2910	2910	2910	2910	0
203	20230922	164100	59187915	2910	2910	2910	2910	0
204	20230922	164000	59187915	2910	2910	2910	2910	0
205	20230922	163900	59187915	2910	2910	2910	2910	0
206	20230922	163800	59187915	2910	2910	2910	2910	0
207	20230922	163700	59187915	2910	2910	2910	2910	0
208	20230922	163600	59187915	2910	2910	2910	2910	0
209	20230922	163500	59187915	2910	2910	2910	2910	0
210	20230922	163400	59187915	2910	2910	2910	2910	0
211	20230922	163300	59187915	2910	2910	2910	2910	0
212	20230922	163200	59187915	2910	2910	2910	2910	2600
213	20230922	163100	59187915	2910	2910	2910	2910	0
214	20230922	163000	59187915	2910	2910	2910	2910	0
215	20230922	162900	59187915	2910	2910	2910	2910	0
216	20230922	162800	59187915	2910	2910	2910	2910	0
217	20230922	162700	59187915	2910	2910	2910	2910	0
218	20230922	162600	59187915	2910	2910	2910	2910	0
219	20230922	162500	59187915	2910	2910	2910	2910	0
220	20230922	162400	59187915	2910	2910	2910	2910	0
221	20230922	162300	59187915	2910	2910	2910	2910	0
222	20230922	162200	59187915	2910	2910	2910	2910	0
223	20230922	162100	59187915	2910	2910	2910	2910	0
224	20230922	162000	59187915	2910	2910	2910	2910	0
225	20230922	161900	59187915	2910	2910	2910	2910	0
226	20230922	161800	59187915	2910	2910	2910	2910	0
227	20230922	161700	59187915	2910	2910	2910	2910	0
228	20230922	161600	59187915	2910	2910	2910	2910	0
229	20230922	161500	59187915	2910	2910	2910	2910	0
230	20230922	161400	59187915	2910	2910	2910	2910	0
231	20230922	161300	59187915	2910	2910	2910	2910	0
232	20230922	161200	59187915	2910	2910	2910	2910	0
233	20230922	161100	59187915	2910	2910	2910	2910	0
234	20230922	161000	59187915	2910	2910	2910	2910	0
235	20230922	160900	59187915	2910	2910	2910	2910	0
236	20230922	160800	59187915	2910	2910	2910	2910	0
237	20230922	160700	59187915	2910	2910	2910	2910	0
238	20230922	160600	59187915	2910	2910	2910	2910	0
239	20230922	160500	59187915	2910	2910	2910	2910	0
240	20230922	160400	59187915	2910	2910	2910	2910	0
241	20230922	160300	59187915	2910	2910	2910	2910	0
242	20230922	160200	59187915	2910	2910	2910	2910	2600
243	20230922	160100	59187915	2910	2910	2910	2910	0
244	20230922	160000	59187915	2910	2910	2910	2910	0
245	20230922	155900	59187915	2910	2910	2910	2910	0
246	20230922	155800	59187915	2910	2910	2910	2910	0
247	20230922	155700	59187915	2910	2910	2910	2910	0
248	20230922	155600	59187915	2910	2910	2910	2910	0
249	20230922	155500	59187915	2910	2910	2910	2910	0
250	20230922	155400	59187915	2910	2910	2910	2910	0
251	20230922	155300	59187915	2910	2910	2910	2910	0
252	20230922	155200	59187915	2910	2910	2910	2910	0
253	20230922	155100	59187915	2910	2910	2910	2910	0
254	20230922	155000	59187915	2910	2910	2910	2910	0
255	20230922	154900	59187915	2910	2910	2910	2910	0
256	20230922	154800	59187915	2910	2910	2910	2910	0
257	20230922	154700	59187915	2910	2910	2910	2910	0
258	20230922	154600	59187915	2910	2910	2910	2910	0
259	20230922	154500	59187915	2910	2910	2910	2910	0
260	20230922	154400	59187915	2910	2910	2910	2910	0
261	20230922	154300	59187915	2910	2910	2910	2910	0
262	20230922	154200	59187915	2910	2910	2910	2910	0
263	20230922	154100	59187915	2910	2910	2910	2910	0
264	20230922	154000	59187915	2910	2910	2910	2910	0
265	20230922	153900	59187915	2910	2910	2910	2910	0
266	20230922	153800	59187915	2910	2910	2910	2910	0
267	20230922	153700	59187915	2910	2910	2910	2910	0
268	20230922	153600	59187915	2910	2910	2910	2910	0
269	20230922	153500	59187915	2910	2910	2910	2910	0
270	20230922	153400	59187915	2910	2910	2910	2910	0
271	20230922	153300	59187915	2910	2910	2910	2910	0
272	20230922	153200	59187915	2910	2910	2910	2910	2600
273	20230922	153100	59187915	2910	2910	2910	2910	0
274	20230922	153000	59187915	2910	2910	2910	2910	2600
275	20230922	152900	51621915	2980	2980	2980	2980	0
276	20230922	152800	51621915	2980	2980	2980	2980	0
277	20230922	152700	51621915	2980	2980	2980	2980	0
278	20230922	152600	51621915	2980	2980	2980	2980	0
279	20230922	152500	51621915	2980	2980	2980	2980	0
280	20230922	152400	51621915	2980	2980	2980	2980	0
281	20230922	152300	51621915	2980	2980	2980	2980	0
282	20230922	152200	51621915	2980	2980	2980	2980	0
283	20230922	152100	51621915	2980	2980	2980	2980	0
284	20230922	152000	51621915	2980	2980	2980	2980	0
285	20230922	151900	51621915	2980	2980	2980	2980	0
286	20230922	151800	51621915	2980	2980	2980	2980	0
287	20230922	151700	51621915	2980	2980	2980	2980	0
288	20230922	151600	51621915	2980	2980	2980	2980	0
289	20230922	151500	51621915	2980	2980	2980	2980	0
290	20230922	151400	51621915	2980	2980	2980	2980	0
291	20230922	151300	51621915	2980	2980	2980	2980	0
292	20230922	151200	51621915	2980	2980	2980	2980	0
293	20230922	151100	51621915	2980	2980	2980	2980	0
294	20230922	151000	51621915	2980	2980	2980	2980	0
295	20230922	150900	51621915	2980	2980	2980	2980	118
296	20230922	150800	51270275	2980	2980	2980	2980	0
297	20230922	150700	51270275	2980	2980	2980	2980	0
298	20230922	150600	51270275	2980	2980	2980	2980	0
299	20230922	150500	51270275	2980	2980	2980	2980	0
300	20230922	150400	51270275	2980	2980	2980	2980	0
301	20230922	150300	51270275	2980	2980	2980	2980	0
302	20230922	150200	51270275	2980	2980	2980	2980	0
303	20230922	150100	51270275	2980	2980	2980	2980	0
304	20230922	150000	51270275	2980	2980	2980	2980	102
305	20230922	145900	50966315	2985	2985	2985	2985	0
306	20230922	145800	50966315	2985	2985	2985	2985	30
307	20230922	145700	50876765	2985	2985	2985	2985	370
308	20230922	145600	49772315	2985	2985	2985	2985	0
309	20230922	145500	49772315	2985	2985	2985	2985	1
310	20230922	145400	49769330	2980	2980	2980	2980	0
311	20230922	145300	49769330	2980	2980	2980	2980	0
312	20230922	145200	49769330	2980	2980	2980	2980	0
313	20230922	145100	49769330	2980	2980	2980	2980	0
314	20230922	145000	49769330	2980	2980	2980	2980	0
315	20230922	144900	49769330	2980	2980	2980	2980	3
316	20230922	144800	49760390	2980	2980	2980	2980	0
317	20230922	144700	49760390	2980	2980	2980	2980	0
318	20230922	144600	49760390	2980	2980	2980	2980	0
319	20230922	144500	49760390	2980	2980	2980	2980	0
320	20230922	144400	49760390	2980	2980	2980	2980	0
321	20230922	144300	49760390	2980	2980	2980	2980	0
322	20230922	144200	49760390	2980	2980	2980	2980	0
323	20230922	144100	49760390	2980	2980	2980	2980	0
324	20230922	144000	49760390	2980	2980	2980	2980	0
325	20230922	143900	49760390	2980	2980	2980	2980	1
326	20230922	143800	49757410	2985	2985	2985	2985	0
327	20230922	143700	49757410	2985	2985	2985	2985	0
328	20230922	143600	49757410	2985	2985	2985	2985	0
329	20230922	143500	49757410	2985	2985	2985	2985	0
330	20230922	143400	49757410	2985	2985	2985	2985	0
331	20230922	143300	49757410	2985	2985	2985	2985	0
332	20230922	143200	49757410	2985	2985	2985	2985	0
333	20230922	143100	49757410	2985	2985	2985	2985	0
334	20230922	143000	49757410	2985	2985	2985	2985	0
335	20230922	142900	49757410	2985	2985	2985	2985	0
336	20230922	142800	49757410	2985	2985	2985	2985	0
337	20230922	142700	49757410	2985	2985	2985	2985	0
338	20230922	142600	49757410	2985	2985	2985	2985	81
339	20230922	142500	49515625	2995	2995	2995	2995	10
340	20230922	142400	49485675	3000	3000	3000	3000	0
341	20230922	142300	49485675	3000	3000	3000	3000	0
342	20230922	142200	49485675	3000	3000	3000	3000	0
343	20230922	142100	49485675	3000	3000	3000	3000	0
344	20230922	142000	49485675	3000	3000	3000	3000	0
345	20230922	141900	49485675	3000	3000	3000	3000	0
346	20230922	141800	49485675	3000	3000	3000	3000	0
347	20230922	141700	49485675	3000	3000	3000	3000	0
348	20230922	141600	49485675	3000	3000	3000	3000	0
349	20230922	141500	49485675	3000	3000	3000	3000	0
350	20230922	141400	49485675	3000	3000	3000	3000	0
351	20230922	141300	49485675	3000	3000	3000	3000	0
352	20230922	141200	49485675	3000	3000	3000	3000	0
353	20230922	141100	49485675	3000	3000	3000	3000	0
354	20230922	141000	49485675	3000	3000	3000	3000	0
355	20230922	140900	49485675	3000	3000	3000	3000	0
356	20230922	140800	49485675	3000	3000	3000	3000	150
357	20230922	140700	49035675	2985	2985	2985	2985	0
358	20230922	140600	49035675	2985	2985	2985	2985	0
359	20230922	140500	49035675	2985	2985	2985	2985	0
360	20230922	140400	49035675	2985	2985	2985	2985	0
361	20230922	140300	49035675	2985	2985	2985	2985	0
362	20230922	140200	49035675	2985	2985	2985	2985	0
363	20230922	140100	49035675	2985	2985	2985	2985	0
364	20230922	140000	49035675	2985	2985	2985	2985	0
365	20230922	135900	49035675	2985	2985	2985	2985	0
366	20230922	135800	49035675	2985	2985	2985	2985	0
367	20230922	135700	49035675	2985	3005	3005	2985	500
368	20230922	135600	47542990	3020	3020	3020	3020	0
369	20230922	135500	47542990	3020	3020	3020	3020	0
370	20230922	135400	47542990	3020	3020	3020	3020	0
371	20230922	135300	47542990	3020	3020	3020	3020	0
372	20230922	135200	47542990	3020	3020	3020	3020	0
373	20230922	135100	47542990	3020	3020	3020	3020	0
374	20230922	135000	47542990	3020	3020	3020	3020	0
375	20230922	134900	47542990	3020	3020	3020	3020	0
376	20230922	134800	47542990	3020	3020	3020	3020	0
377	20230922	134700	47542990	3020	3020	3020	3020	0
378	20230922	134600	47542990	3020	3020	3020	3020	0
379	20230922	134500	47542990	3020	3020	3020	3020	0
380	20230922	134400	47542990	3020	3020	3020	3020	0
381	20230922	134300	47542990	3020	3020	3020	3020	0
382	20230922	134200	47542990	3020	3020	3020	3020	0
383	20230922	134100	47542990	3020	3020	3020	3020	0
384	20230922	134000	47542990	3020	3020	3020	3020	0
385	20230922	133900	47542990	3020	3020	3020	3020	0
386	20230922	133800	47542990	3020	3020	3020	3020	0
387	20230922	133700	47542990	3020	3020	3020	3020	3
388	20230922	133600	47533930	3020	3020	3020	3020	0
389	20230922	133500	47533930	3020	3025	3025	3020	1640
390	20230922	133400	42580105	3040	3040	3040	3040	0
391	20230922	133300	42580105	3040	3040	3040	3040	0
392	20230922	133200	42580105	3040	3040	3040	3040	0
393	20230922	133100	42580105	3040	3040	3040	3040	0
394	20230922	133000	42580105	3040	3040	3040	3040	0
395	20230922	132900	42580105	3040	3040	3040	3040	0
396	20230922	132800	42580105	3040	3035	3040	3035	3
397	20230922	132700	42570995	3030	3030	3030	3030	1
398	20230922	132600	42567965	3025	3025	3025	3025	0
399	20230922	132500	42567965	3025	3025	3025	3025	0
400	20230922	132400	42567965	3025	3025	3025	3025	0
401	20230922	132300	42567965	3025	3025	3025	3025	0
402	20230922	132200	42567965	3025	3025	3025	3025	0
403	20230922	132100	42567965	3025	3025	3025	3025	0
404	20230922	132000	42567965	3025	3025	3025	3025	0
405	20230922	131900	42567965	3025	3025	3025	3025	0
406	20230922	131800	42567965	3025	3025	3025	3025	0
407	20230922	131700	42567965	3025	3025	3025	3025	0
408	20230922	131600	42567965	3025	3025	3025	3025	0
409	20230922	131500	42567965	3025	3025	3025	3025	0
410	20230922	131400	42567965	3025	3025	3025	3025	0
411	20230922	131300	42567965	3025	3025	3025	3025	0
412	20230922	131200	42567965	3025	3025	3025	3025	0
413	20230922	131100	42567965	3025	3025	3025	3025	0
414	20230922	131000	42567965	3025	3025	3025	3025	0
415	20230922	130900	42567965	3025	3025	3025	3025	1
416	20230922	130800	42564940	3020	3020	3020	3020	0
417	20230922	130700	42564940	3020	3020	3020	3020	0
418	20230922	130600	42564940	3020	3020	3020	3020	500
419	20230922	130500	41054940	3020	3020	3020	3020	900
420	20230922	130400	38336940	3020	3020	3020	3020	0
421	20230922	130300	38336940	3020	3020	3020	3020	0
422	20230922	130200	38336940	3020	3020	3020	3020	0
423	20230922	130100	38336940	3020	3020	3020	3020	0
424	20230922	130000	38336940	3020	3020	3020	3020	0
425	20230922	125900	38336940	3020	3020	3020	3020	0
426	20230922	125800	38336940	3020	3020	3020	3020	17
427	20230922	125700	38285600	3020	3020	3020	3020	520
428	20230922	125600	36715200	3020	3000	3020	3000	1125
429	20230922	125500	33321925	2995	2995	2995	2995	34
430	20230922	125400	33220095	2995	2995	2995	2995	0
431	20230922	125300	33220095	2995	2995	2995	2995	0
432	20230922	125200	33220095	2995	2995	2995	2995	0
433	20230922	125100	33220095	2995	2995	2995	2995	0
434	20230922	125000	33220095	2995	2995	2995	2995	0
435	20230922	124900	33220095	2995	2995	2995	2995	0
436	20230922	124800	33220095	2995	2995	2995	2995	0
437	20230922	124700	33220095	2995	2995	2995	2995	0
438	20230922	124600	33220095	2995	2995	2995	2995	0
439	20230922	124500	33220095	2995	2995	2995	2995	0
440	20230922	124400	33220095	2995	2995	2995	2995	0
441	20230922	124300	33220095	2995	2995	2995	2995	0
442	20230922	124200	33220095	2995	2995	2995	2995	0
443	20230922	124100	33220095	2995	2995	2995	2995	0
444	20230922	124000	33220095	2995	2995	2995	2995	0
445	20230922	123900	33220095	2995	2995	2995	2995	0
446	20230922	123800	33220095	2995	2995	2995	2995	0
447	20230922	123700	33220095	2995	2995	2995	2995	0
448	20230922	123600	33220095	2995	2995	2995	2995	0
449	20230922	123500	33220095	2995	2995	2995	2995	0
450	20230922	123400	33220095	2995	2995	2995	2995	0
451	20230922	123300	33220095	2995	2995	2995	2995	0
452	20230922	123200	33220095	2995	2995	2995	2995	0
453	20230922	123100	33220095	2995	2995	2995	2995	0
454	20230922	123000	33220095	2995	2995	2995	2995	0
455	20230922	122900	33220095	2995	2995	2995	2995	0
456	20230922	122800	33220095	2995	2995	2995	2995	0
457	20230922	122700	33220095	2995	2995	2995	2995	0
458	20230922	122600	33220095	2995	2995	2995	2995	0
459	20230922	122500	33220095	2995	2995	2995	2995	0
460	20230922	122400	33220095	2995	2995	2995	2995	0
461	20230922	122300	33220095	2995	2995	2995	2995	0
462	20230922	122200	33220095	2995	2995	2995	2995	0
463	20230922	122100	33220095	2995	2995	2995	2995	1
464	20230922	122000	33217100	2995	2995	2995	2995	0
465	20230922	121900	33217100	2995	2995	2995	2995	0
466	20230922	121800	33217100	2995	2995	2995	2995	0
467	20230922	121700	33217100	2995	2995	2995	2995	0
468	20230922	121600	33217100	2995	2995	2995	2995	0
469	20230922	121500	33217100	2995	2995	2995	2995	0
470	20230922	121400	33217100	2995	2995	2995	2995	160
471	20230922	121300	32737900	2985	2985	2985	2985	0
472	20230922	121200	32737900	2985	2985	2985	2985	0
473	20230922	121100	32737900	2985	3000	3000	2985	100
474	20230922	121000	32439315	3030	3030	3030	3030	0
475	20230922	120900	32439315	3030	3030	3030	3030	0
476	20230922	120800	32439315	3030	3030	3030	3030	0
477	20230922	120700	32439315	3030	3030	3030	3030	0
478	20230922	120600	32439315	3030	3030	3030	3030	3
479	20230922	120500	32430225	3035	3035	3035	3035	0
480	20230922	120400	32430225	3035	3035	3035	3035	0
481	20230922	120300	32430225	3035	3035	3035	3035	1
482	20230922	120200	32427190	3030	3030	3030	3030	0
483	20230922	120100	32427190	3030	3030	3030	3030	0
484	20230922	120000	32427190	3030	3030	3035	3030	19
485	20230922	115900	32369615	3030	3030	3030	3030	0
486	20230922	115800	32369615	3030	3030	3030	3030	0
487	20230922	115700	32369615	3030	3030	3030	3030	12
488	20230922	115600	32333255	3030	3030	3030	3030	3
489	20230922	115500	32324165	3030	3030	3030	3030	13
490	20230922	115400	32284775	3030	3030	3030	3030	0
491	20230922	115300	32284775	3030	3030	3030	3030	12
492	20230922	115200	32248415	3030	3030	3030	3030	3
493	20230922	115100	32239325	3030	3030	3030	3030	13
494	20230922	115000	32199935	3030	3030	3030	3030	1
495	20230922	114900	32196905	3030	3030	3030	3030	13
496	20230922	114800	32157515	3030	3030	3030	3030	4
497	20230922	114700	32145395	3030	3030	3030	3030	16
498	20230922	114600	32096915	3025	3025	3025	3025	0
499	20230922	114500	32096915	3025	3025	3030	3025	11
500	20230922	114400	32063625	3025	3025	3025	3025	6
501	20230922	114300	32045475	3025	3025	3025	3025	0
502	20230922	114200	32045475	3025	3020	3025	3020	10
503	20230922	114100	32015230	3020	3020	3020	3020	5
504	20230922	114000	32000130	3020	3015	3020	3015	11
505	20230922	113900	31966920	3015	3015	3015	3015	0
506	20230922	113800	31966920	3015	3015	3015	3015	14
507	20230922	113700	31924710	3015	3015	3015	3015	3
508	20230922	113600	31915665	2990	3035	3035	2990	58
509	20230922	113500	31740870	3035	3035	3035	3035	0
510	20230922	113400	31740870	3035	3035	3035	3035	17
511	20230922	113300	31689275	3040	3040	3040	3040	0
512	20230922	113200	31689275	3040	3040	3040	3040	13
513	20230922	113100	31649755	3035	3035	3035	3035	1
514	20230922	113000	31646720	3000	3040	3040	3000	36
515	20230922	112900	31537865	3035	3035	3035	3035	2
516	20230922	112800	31531795	3030	3030	3030	3030	128
517	20230922	112700	31143955	3030	3030	3030	3030	12
518	20230922	112600	31107595	3030	3030	3030	3030	4
519	20230922	112500	31095475	3025	3000	3025	3000	12
520	20230922	112400	31059225	3020	3020	3020	3020	8
521	20230922	112300	31035065	3025	3025	3025	3025	16
522	20230922	112200	30986665	3025	3025	3025	3025	1
523	20230922	112100	30983640	3025	3020	3025	3020	13
524	20230922	112000	30944320	3020	3020	3020	3020	0
525	20230922	111900	30944320	3020	3020	3020	3020	16
526	20230922	111800	30896000	3015	3015	3015	3015	1
527	20230922	111700	30892985	3015	3015	3015	3015	9
528	20230922	111600	30865850	2985	2985	2985	2985	0
529	20230922	111500	30865850	2985	3015	3015	2985	37
530	20230922	111400	30754710	3015	3015	3015	3015	4
531	20230922	111300	30742650	3015	3010	3015	3010	1702
532	20230922	111200	25611130	2980	3010	3015	2980	10
533	20230922	111100	25581100	3005	3010	3010	2970	413
534	20230922	111000	24338450	3010	3005	3010	3005	14
535	20230922	110900	24296315	3000	3000	3000	3000	0
536	20230922	110800	24296315	3000	3000	3000	3000	17
537	20230922	110700	24245315	3000	3000	3000	3000	0
538	20230922	110600	24245315	3000	3000	3000	3000	13
539	20230922	110500	24206315	3000	3000	3000	3000	0
540	20230922	110400	24206315	3000	3000	3000	3000	17
541	20230922	110300	24155315	3000	3000	3000	3000	1
542	20230922	110200	24152315	3000	3000	3000	3000	9
543	20230922	110100	24125315	3000	2995	3000	2995	6
544	20230922	110000	24107320	3000	3000	3000	3000	11
545	20230922	105900	24074320	3000	3000	3000	3000	4
546	20230922	105800	24062320	3000	3000	3000	3000	9
547	20230922	105700	24035320	3000	3000	3000	3000	8
548	20230922	105600	24011320	3000	3000	3000	3000	0
549	20230922	105500	24011320	3000	3000	3000	3000	13
550	20230922	105400	23972320	3000	3000	3000	3000	0
551	20230922	105300	23972320	3000	3000	3000	3000	25
552	20230922	105200	23897320	3000	3000	3000	3000	0
553	20230922	105100	23897320	3000	3000	3000	3000	12
554	20230922	105000	23861320	2995	2995	2995	2995	0
555	20230922	104900	23861320	2995	2995	2995	2960	9
556	20230922	104800	23834465	2995	2995	2995	2995	0
557	20230922	104700	23834465	2995	2995	2995	2995	9
558	20230922	104600	23807510	2995	2995	2995	2995	7
559	20230922	104500	23786545	2995	2995	2995	2995	9
560	20230922	104400	23759590	2995	2995	2995	2995	5
561	20230922	104300	23744615	2995	2995	2995	2995	8
562	20230922	104200	23720655	2995	2995	2995	2995	9
563	20230922	104100	23693700	2995	2995	2995	2995	0
564	20230922	104000	23693700	2995	2995	2995	2995	13
565	20230922	103900	23654765	2995	2995	2995	2995	0
566	20230922	103800	23654765	2995	2995	2995	2995	16
567	20230922	103700	23606845	2995	2995	2995	2995	0
568	20230922	103600	23606845	2995	2995	2995	2995	13
569	20230922	103500	23567910	2995	2995	2995	2995	0
570	20230922	103400	23567910	2995	2995	2995	2995	17
571	20230922	103300	23516995	2995	2995	2995	2995	0
572	20230922	103200	23516995	2995	2995	2995	2995	9
573	20230922	103100	23490040	2995	2995	2995	2995	8
574	20230922	103000	23466080	2995	2995	2995	2995	9
575	20230922	102900	23439125	2995	2995	2995	2995	4
576	20230922	102800	23427145	2995	2995	2995	2995	25
577	20230922	102700	23352270	2995	2995	2995	2995	7
578	20230922	102600	23331305	2995	2995	2995	2995	8
579	20230922	102500	23307345	2995	2995	2995	2995	6
580	20230922	102400	23289375	2995	2995	2995	2995	0
581	20230922	102300	23289375	2995	2995	2995	2995	17
582	20230922	102200	23238460	2995	2995	2995	2995	0
583	20230922	102100	23238460	2995	2995	2995	2995	13
584	20230922	102000	23199525	2995	2995	2995	2995	3
585	20230922	101900	23190540	2995	2995	2995	2995	21
586	20230922	101800	23127645	2995	2995	2995	2995	0
587	20230922	101700	23127645	2995	2995	2995	2995	8
588	20230922	101600	23103685	2995	2980	2995	2980	9
589	20230922	101500	23076745	2975	2975	2975	2975	1
590	20230922	101400	23073770	2995	2980	2995	2945	2004
591	20230922	101300	17157065	2995	2995	2995	2995	9
592	20230922	101200	17130110	2995	2995	2995	2995	7
593	20230922	101100	17109145	2995	2995	2995	2995	9
594	20230922	101000	17082190	2995	2995	2995	2995	4
595	20230922	100900	17070210	2995	2995	2995	2995	4
596	20230922	100800	17058230	2995	2995	2995	2995	12
597	20230922	100700	17022290	2995	2995	2995	2995	0
598	20230922	100600	17022290	2995	2995	2995	2995	15
599	20230922	100500	16977365	2995	2995	2995	2995	3
600	20230922	100400	16968380	2995	2995	2995	2995	9
601	20230922	100300	16941425	2995	2995	2995	2995	4
602	20230922	100200	16929445	2995	2995	2995	2995	43
603	20230922	100100	16800660	2995	2995	2995	2995	8
604	20230922	100000	16776700	2995	2995	2995	2995	8
605	20230922	095900	16752740	2995	2995	2995	2995	4
606	20230922	095800	16740760	2990	2990	2990	2990	9
607	20230922	095700	16713850	2995	2995	2995	2995	8
608	20230922	095600	16689890	2995	2995	2995	2995	9
609	20230922	095500	16662935	2975	3010	3010	2970	440
610	20230922	095400	15351410	3010	3010	3010	3010	13
611	20230922	095300	15312280	3010	3010	3010	3010	4
612	20230922	095200	15300240	3005	3005	3005	3005	0
613	20230922	095100	15300240	3005	2985	3010	2985	16
614	20230922	095000	15252200	3010	3010	3010	3010	3
615	20230922	094900	15243170	3010	3010	3010	3010	8
616	20230922	094800	15219090	3010	3010	3010	3010	4
617	20230922	094700	15207050	3010	3010	3010	3010	10
618	20230922	094600	15176950	3010	3010	3010	3010	9
619	20230922	094500	15149860	3010	3010	3010	3010	9
620	20230922	094400	15122770	3010	3010	3010	3010	4
621	20230922	094300	15110730	3010	3010	3010	3010	12
622	20230922	094200	15074610	2985	3010	3010	2985	7
623	20230922	094100	15053615	3010	3010	3010	3010	8
624	20230922	094000	15029535	3010	3010	3010	3010	4
625	20230922	093900	15017495	3010	3010	3010	3010	13
626	20230922	093800	14978365	3010	3010	3010	3010	5
627	20230922	093700	14963315	3010	3010	3010	3010	0
628	20230922	093600	14963315	3010	3010	3010	3010	13
629	20230922	093500	14924185	3010	3010	3010	3010	3
630	20230922	093400	14915155	3010	3010	3010	3010	9
631	20230922	093300	14888065	3010	3010	3010	3010	4
632	20230922	093200	14876025	3010	3010	3010	3005	16
633	20230922	093100	14827880	3005	3005	3005	3005	1
634	20230922	093000	14824875	3005	3005	3005	3005	9
635	20230922	092900	14797830	3005	3005	3005	3005	5
636	20230922	092800	14782805	3005	3000	3005	3000	14
637	20230922	092700	14740800	3000	2995	3000	2995	54
638	20230922	092600	14579050	2995	2995	2995	2995	9
639	20230922	092500	14552095	2985	2990	2990	2985	10
640	20230922	092400	14522225	2985	2975	2985	2970	2726
641	20230922	092300	6398785	2975	2975	2975	2975	4
642	20230922	092200	6386885	2975	2975	2975	2975	0
643	20230922	092100	6386885	2975	2975	2975	2975	13
644	20230922	092000	6348210	2975	2975	2975	2975	3
645	20230922	091900	6339285	2975	2975	2975	2975	11
646	20230922	091800	6306560	2975	2975	2975	2975	4
647	20230922	091700	6294660	2965	2965	2965	2965	21
648	20230922	091600	6232395	2965	2965	2965	2965	4
649	20230922	091500	6220535	2965	2965	2965	2965	8
650	20230922	091400	6196815	2965	2965	2965	2965	98
651	20230922	091300	5906245	2970	2965	2970	2965	13
652	20230922	091200	5867640	2970	2965	2970	2965	109
653	20230922	091100	5543955	2965	2965	2965	2965	9
654	20230922	091000	5517270	2965	2965	2965	2965	5
655	20230922	090900	5502445	2960	2955	2960	2955	5
656	20230922	090800	5487650	2925	2925	2925	2925	100
657	20230922	090700	5195150	2925	2925	2925	2925	1
658	20230922	090600	5192225	2925	2935	2980	2925	726
659	20230922	090500	3054330	2935	2935	2935	2935	100
660	20230922	090400	2760830	2930	2945	2945	2930	318
661	20230922	090300	1829000	2950	2950	2950	2950	0
662	20230922	090200	1829000	2950	2950	2950	2950	0
663	20230922	090100	1829000	2950	2950	2950	2950	0
664	20230922	090000	1829000	2950	2950	2950	2950	620